Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
Mississippi River at Memphis Reopens for Business Despite Cracked Bridge
DTN Early Word Grains 05/14 05:54
DTN Midday Grain Comments 05/14 10:59
DTN Closing Grain Comments 05/14 13:54
DTN Cattle Close/Trends 05/14 15:40
DTN Early Word Livestock Comments 05/14 06:41
DTN Midday Livestock Comments 05/14 11:34
DTN Closing Livestock Comment 05/14 16:02
DTN Chart Technical Points 05/14 16:30
US Direct Feeder Pigs 05/07

DTN Ag Headline News
Hard Winter Wheat Tour Preview
KCS Switches Tracks to CN From CP
Repaying FSA Loan Debt for SDA Farmers
USDA Reports Review
Farms Eye Colonial Supply Disruptions
DTN Retail Fertilizer Trends
Farmers Have Crush on New Soybean Plant
Liberty Refresher
2021 World Food Prize Laureate

Quotes
 
@C - CORN - CBOT Last Chg
May 21 685'0 -34'0
Jul 21 644'6 -31'0
Sep 21 563'2 -20'0
Dec 21 542'6 -15'4
Mar 22 548'0 -15'6
May 22 550'0 -15'2
Jul 22 548'2 -14'2
Sep 22 484'2 -14'4
Dec 22 471'2 -16'0
Mar 23 480'0 -15'2
May 23 485'0 -15'2
Jul 23 483'6 -15'0
Sep 23 486'0 -13'4
Dec 23 436'6 -2'0
Jul 24 441'0 -2'0
Dec 24 417'2 1'0
 
@S - SOYBEANS - CBOT Last Chg
May 21 1621'0 -8'4
Jul 21 1591'0 2'2
Aug 21 1534'2 5'2
Sep 21 1447'6 5'0
Nov 21 1401'6 4'2
Jan 22 1400'6 4'6
Mar 22 1372'4 9'0
May 22 1365'0 11'6
Jul 22 1362'2 12'4
Aug 22 1337'0 10'2
Sep 22 1280'2 6'6
Nov 22 1240'4 4'6
Jan 23 1242'0 4'6
Mar 23 1238'0 2'6
May 23 1025'4 2'6
Jul 23 1265'0 2'6
Aug 23 1229'6 2'6
Sep 23 1180'2 2'6
Nov 23 1108'0 0'6
Jul 24 1110'2 0'6
Nov 24 1087'6 0'6
 
@LE - LIVE CATTLE - CME Last Chg
Jun 21 115.200 - 0.300
Aug 21 118.750 - 0.575
Oct 21 123.250 - 0.800
Dec 21 127.350 - 0.475
Feb 22 130.575 - 0.375
Apr 22 132.175 - 0.125
Jun 22 126.700 0.100
Aug 22 125.450 0.025
Oct 22 129.925 0.225
 
@HE - LEAN HOGS - CME Last Chg
May 21 111.150 - 0.325
Jun 21 108.625 - 1.375
Jul 21 108.950 - 1.100
Aug 21 104.675 - 0.950
Oct 21 88.750 -1.075
Dec 21 82.550 -0.125
Feb 22 84.175 -0.350
Apr 22 85.400 -0.250
May 22 88.175 -0.250
Jun 22 92.300 -0.375
Jul 22 91.900 -0.275
Aug 22 89.650 -0.275
Oct 22 86.825
 
@GF - FEEDER CATTLE - CME Last Chg
May 21 137.525 0.100
Aug 21 151.250 0.650
Sep 21 152.850 0.700
Oct 21 154.100 0.750
Nov 21 154.350 0.575
Jan 22 153.050 0.350
Mar 22 151.825 - 0.125
Apr 22 152.050 - 0.475

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 21 717'2 718'6 685'0 685'0 -34'0 685'0s 01:20P Chart for @C1K Options for @C1K
Jul 21 670'0 687'0 641'6 644'6 -31'0 643'6s 03:42P Chart for @C1N Options for @C1N
Sep 21 583'0 598'6 561'4 563'2 -20'0 563'0s 03:24P Chart for @C1U Options for @C1U
Dec 21 558'0 575'0 541'2 542'6 -15'4 542'6s 03:19P Chart for @C1Z Options for @C1Z
Mar 22 563'0 580'2 546'6 548'0 -15'6 548'0s 03:21P Chart for @C2H Options for @C2H
May 22 565'0 581'6 549'0 550'0 -15'2 550'2s 03:13P Chart for @C2K Options for @C2K
Jul 22 563'0 579'6 547'6 548'2 -14'2 549'0s 01:30P Chart for @C2N Options for @C2N
Sep 22 495'0 514'4 483'2 484'2 -14'4 486'2s 01:30P Chart for @C2U Options for @C2U
Dec 22 485'2 500'6 470'6 471'2 -16'0 473'2s 01:30P Chart for @C2Z Options for @C2Z
Mar 23 493'6 505'2 480'0 480'0 -15'2 480'0s 03:37P Chart for @C3H Options for @C3H
May 23 485'0 -15'2 481'0s 01:20P Chart for @C3K Options for @C3K
Jul 23 484'2 484'2 483'6 483'6 -15'0 482'0s 01:21P Chart for @C3N Options for @C3N
Sep 23 486'0 -13'4 436'0s 01:20P Chart for @C3U Options for @C3U
Dec 23 442'0 445'6 436'4 436'6 -2'0 440'2s 01:30P Chart for @C3Z Options for @C3Z
Jul 24 441'0 -2'0 451'2s 01:20P Chart for @C4N Options for @C4N
Dec 24 418'0 424'2 415'2 417'2 1'0 419'2s 01:20P Chart for @C4Z Options for @C4Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 21 1625'0 1625'0 1620'6 1621'0 -8'4 1603'6s 01:20P Chart for @S1K Options for @S1K
Jul 21 1583'4 1612'6 1577'0 1591'0 2'2 1586'2s 03:47P Chart for @S1N Options for @S1N
Aug 21 1520'6 1551'6 1517'4 1534'2 5'2 1527'4s 02:51P Chart for @S1Q Options for @S1Q
Sep 21 1438'2 1467'4 1434'0 1447'6 5'0 1444'6s 01:30P Chart for @S1U Options for @S1U
Nov 21 1395'0 1420'6 1388'2 1401'6 4'2 1400'6s 03:48P Chart for @S1X Options for @S1X
Jan 22 1391'4 1419'0 1388'0 1400'6 4'6 1399'6s 01:30P Chart for @S2F Options for @S2F
Mar 22 1361'0 1385'0 1356'6 1372'4 9'0 1371'6s 02:51P Chart for @S2H Options for @S2H
May 22 1352'6 1373'0 1347'2 1365'0 11'6 1364'0s 02:52P Chart for @S2K Options for @S2K
Jul 22 1349'2 1369'4 1348'6 1362'2 12'4 1361'4s 01:30P Chart for @S2N Options for @S2N
Aug 22 1340'0 1343'2 1337'0 1337'0 10'2 1336'2s 01:21P Chart for @S2Q Options for @S2Q
Sep 22 1280'2 1280'2 1280'2 1280'2 6'6 1278'4s 01:30P Chart for @S2U Options for @S2U
Nov 22 1229'4 1247'4 1227'2 1240'4 4'6 1237'6s 01:30P Chart for @S2X Options for @S2X
Jan 23 1242'0 1242'0 1242'0 1242'0 4'6 1241'4s 01:30P Chart for @S3F Options for @S3F
Mar 23 1238'0 1238'0 1238'0 1238'0 2'6 1234'4s 01:30P Chart for @S3H Options for @S3H
May 23 1025'4 2'6 1235'2s 01:30P Chart for @S3K Options for @S3K
Jul 23 1265'0 2'6 1233'2s 01:30P Chart for @S3N Options for @S3N
Aug 23 1229'6 2'6 1229'6s 01:30P Chart for @S3Q Options for @S3Q
Sep 23 1180'2 2'6 1180'2s 01:30P Chart for @S3U Options for @S3U
Nov 23 1126'0 1126'0 1105'0 1108'0 0'6 1109'4s 02:30P Chart for @S3X Options for @S3X
Jul 24 1110'2 0'6 1110'2s 01:20P Chart for @S4N Options for @S4N
Nov 24 1087'6 0'6 1083'2s 01:20P Chart for @S4X Options for @S4X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 21 115.750 116.325 115.075 115.200 - 0.300 115.300s 01:05P Chart for @LE1M Options for @LE1M
Aug 21 119.450 119.775 118.425 118.750 - 0.575 118.825s 03:53P Chart for @LE1Q Options for @LE1Q
Oct 21 124.050 124.375 122.950 123.250 - 0.800 123.250s 02:31P Chart for @LE1V Options for @LE1V
Dec 21 127.825 128.175 126.850 127.350 - 0.475 127.325s 01:05P Chart for @LE1Z Options for @LE1Z
Feb 22 131.250 131.325 130.125 130.575 - 0.375 130.650s 01:05P Chart for @LE2G Options for @LE2G
Apr 22 132.450 132.675 131.750 132.175 - 0.125 132.325s 01:05P Chart for @LE2J Options for @LE2J
Jun 22 126.875 127.325 126.700 126.700 0.100 127.050s 01:05P Chart for @LE2M Options for @LE2M
Aug 22 126.225 126.475 125.450 125.450 0.025 125.450s 01:05P Chart for @LE2Q Options for @LE2Q
Oct 22 129.750 129.925 129.750 129.925 0.225 129.925s 01:05P Chart for @LE2V Options for @LE2V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 21 111.450 111.575 111.150 111.150 - 0.325 111.150s 01:05P Chart for @HE1K Options for @HE1K
Jun 21 110.000 110.425 108.450 108.625 - 1.375 108.725s 02:30P Chart for @HE1M Options for @HE1M
Jul 21 110.000 110.375 108.725 108.950 - 1.100 109.000s 01:05P Chart for @HE1N Options for @HE1N
Aug 21 105.475 106.100 104.575 104.675 - 0.950 104.775s 01:05P Chart for @HE1Q Options for @HE1Q
Oct 21 89.775 90.000 88.600 88.750 -1.075 88.750s 01:05P Chart for @HE1V Options for @HE1V
Dec 21 82.600 83.350 82.425 82.550 -0.125 82.600s 01:05P Chart for @HE1Z Options for @HE1Z
Feb 22 84.375 84.650 84.025 84.175 -0.350 84.100s 01:05P Chart for @HE2G Options for @HE2G
Apr 22 85.600 85.725 85.350 85.400 -0.250 85.425s 01:05P Chart for @HE2J Options for @HE2J
May 22 88.175 -0.250 87.925s 01:05P Chart for @HE2K Options for @HE2K
Jun 22 92.650 92.675 92.300 92.300 -0.375 92.300s 01:05P Chart for @HE2M Options for @HE2M
Jul 22 92.225 92.225 91.850 91.900 -0.275 91.950s 01:05P Chart for @HE2N Options for @HE2N
Aug 22 89.650 -0.275 89.375s 01:05P Chart for @HE2Q Options for @HE2Q
Oct 22 86.825 86.825s Chart for @HE2V Options for @HE2V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 21 137.025 137.925 136.600 137.525 0.100 137.550s 01:05P Chart for @GF1K Options for @GF1K
Aug 21 149.900 151.725 149.200 151.250 0.650 151.150s 01:05P Chart for @GF1Q Options for @GF1Q
Sep 21 151.500 153.075 150.750 152.850 0.700 152.675s 01:05P Chart for @GF1U Options for @GF1U
Oct 21 152.125 154.275 151.950 154.100 0.750 153.850s 01:05P Chart for @GF1V Options for @GF1V
Nov 21 152.950 155.125 152.950 154.350 0.575 154.525s 01:05P Chart for @GF1X Options for @GF1X
Jan 22 152.550 154.175 152.450 153.050 0.350 153.475s 01:05P Chart for @GF2F Options for @GF2F
Mar 22 151.825 151.950 151.825 151.825 - 0.125 152.250s 01:05P Chart for @GF2H Options for @GF2H
Apr 22 152.250 152.400 151.975 152.050 - 0.475 152.625s 01:05P Chart for @GF2J Options for @GF2J
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Sat
5/15
Sun
5/16
Mon
5/17
Tue
5/18
Wed
5/19
Weather
Condition
Clear Rain Rain Partly Cloudy Rain
Weather Clear Rain Rain Partly Cloudy Rain
Temp
L/H (°F)
48/78 50/70 52/74 54/76 57/75
Feels
Like

L/H (°F)
48/78 50/70 52/74 54/76 57/75
Dew Point
(°F)
47 47 53 55 58
Humidity
(%)
48 60 61 64 65
Wind
Speed

(mph)
4 9 12 10 13
Precip
(%)
- 80 80 - 80
Precip
Amt
(in.)
None Rain
0.29
Rain
0.72
None Rain
0.57
Evap
(in./day)
0.2 0.15 0.17 0.2 0.18
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C1K 685'0 -34'0
@S1K 1621'0 -8'4
@W1K 727'2 0'6
@O1K 403'6 0'0
Stocks
MSFT 248.150000 5.120000
WMT 139.520000
XOM 60.770000
TWX



Intraday Commodities
@CN1

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1K)
Exchange:  CBOT
Last Trade:  685'0
Change:  -34'0
Bid: 
Ask: 
Today's High:  718'6
Today's Low:  685'0
Volume:  28
Open:  717'2
Settle:  685'0s
Prev:  719'0
Contract High: 
Contract Low: 
Updated:  May-14-2021
12:04:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Thursday, May 6, 2021 12:06PM CDT
Representatives from the seed industry have stepped in to work with state regulators and EPA on potential cleanup plans for the AltEn ethanal plant in Mead, Nebraska. The site has millions of gallons of contaminated wastewater in ponds and 84,000 tons of contaminated wet cake that cannot be used for feed or applied to the soil.

Wednesday, May 5, 2021 8:46AM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN